Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Early Start to Grain Shipping and Planting Season?
DTN Early Word Grains 02/27 06:12
DTN Midday Grain Comments 02/27 11:33
DTN Closing Grain Comments 02/24 13:57
DTN Cattle Prices 02/27 11:50
DTN Early Word Opening Livestock 02/27 06:19
DTN Midday Livestock Comments 02/27 11:58
DTN Closing Livestock Comment 02/24 16:26
DTN Chart Technical Points 02/24 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Outlook Panel Dissects Ag Economy
Family Business Matters
Livestock and Poultry Outlook
USDA Sees Lower Production
Migrant Rules Affect Farmers
The Market's Fine Print
Outlook Panel Dissects Ag Economy
Ethanol, Oil Groups Look Ahead
Dicamba Decisions - 5

Quotes
 
@C - CORN - CBOT Last Chg
Mar 17 360'2 -3'6
May 17 368'0 -2'6
Jul 17 375'4 -2'6
Sep 17 381'6 -2'6
Dec 17 388'4 -2'4
Mar 18 397'2 -2'2
May 18 401'0 -1'6
Jul 18 404'2 -1'4
Sep 18 398'6 0'2
Dec 18 398'2 -2'0
Mar 19 405'0 -1'0
May 19 415'0 -1'0
Jul 19 413'0 -0'6
Sep 19 422'4 -0'6
Dec 19 406'0 -0'4
 
@S - SOYBEANS - CBOT Last Chg
Mar 17 1009'4 -4'0
May 17 1020'4 -3'6
Jul 17 1029'2 -4'0
Aug 17 1029'4 -3'4
Sep 17 1015'4 -3'4
Nov 17 1004'0 -3'0
Jan 18 1009'2 -2'4
Mar 18 1010'0 -2'4
May 18 1011'4 -2'6
Jul 18 1012'6 -4'2
Aug 18 1015'4 1'4
Sep 18 992'0 1'4
Nov 18 970'0 -3'0
Jan 19 986'2 0'6
Mar 19 974'6 0'6
May 19 977'4 0'6
Jul 19 970'0 0'6
Aug 19 977'0 0'6
Sep 19 975'4 0'6
Nov 19 950'0 0'6
Jul 20 966'4 0'6
Nov 20 956'0 0'6
 
@LE - LIVE CATTLE - CME Last Chg
Feb 17 125.325 1.575
Apr 17 115.750 0.800
Jun 17 105.825 0.975
Aug 17 101.375 1.050
Oct 17 101.525 0.875
Dec 17 102.550 0.775
Feb 18 102.750 0.725
Apr 18 101.725 0.775
 
@HE - LEAN HOGS - CME Last Chg
Apr 17 67.950 -0.075
May 17 73.675 -0.300
Jun 17 77.425 -0.400
Jul 17 77.700 -0.200
Aug 17 77.700
Oct 17 67.000 0.025
Dec 17 62.250 0.150
Feb 18 64.825 -0.075
Apr 18 67.750 0.300
May 18 74.075 0.500
Jun 18 76.250 0.500
Jul 18 76.700 0.500
 
@GF - FEEDER CATTLE - CME Last Chg
Mar 17 123.725 2.025
Apr 17 123.250 1.700
May 17 122.825 1.750
Aug 17 124.400 1.750
Sep 17 123.350 1.500
Oct 17 122.275 1.650
Nov 17 121.300 1.200
Jan 18 118.300 1.275

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 364'2 365'4 359'4 360'2 -3'6 364'0 12:16P Chart for @C7H Options for @C7H
May 17 371'0 372'4 367'2 368'0 -2'6 370'6 12:16P Chart for @C7K Options for @C7K
Jul 17 378'4 380'0 374'6 375'4 -2'6 378'2 12:16P Chart for @C7N Options for @C7N
Sep 17 384'6 386'0 381'2 381'6 -2'6 384'4 12:16P Chart for @C7U Options for @C7U
Dec 17 391'4 392'6 388'0 388'4 -2'4 391'0 12:16P Chart for @C7Z Options for @C7Z
Mar 18 399'2 401'0 397'0 397'2 -2'2 399'4 12:16P Chart for @C8H Options for @C8H
May 18 404'0 404'0 400'4 401'0 -1'6 402'6 12:16P Chart for @C8K Options for @C8K
Jul 18 406'0 407'0 404'0 404'2 -1'4 405'6 12:15P Chart for @C8N Options for @C8N
Sep 18 398'4 398'6 398'4 398'6 0'2 398'4 12:15P Chart for @C8U Options for @C8U
Dec 18 401'0 401'0 398'2 398'2 -2'0 400'2 12:16P Chart for @C8Z Options for @C8Z
Mar 19 405'0 405'0 405'0 405'0 -1'0 406'2s 12:09P Chart for @C9H Options for @C9H
May 19 415'0 -1'0 410'6s 12:09P Chart for @C9K Options for @C9K
Jul 19 413'0 413'0 413'0 413'0 -0'6 413'6 12:09P Chart for @C9N Options for @C9N
Sep 19 422'4 -0'6 410'2s 12:09P Chart for @C9U Options for @C9U
Dec 19 406'0 406'0 406'0 406'0 -0'4 406'0s 12:09P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1015'4 1018'4 1006'0 1009'4 -4'0 1013'4 12:16P Chart for @S7H Options for @S7H
May 17 1026'2 1029'2 1017'0 1020'4 -3'6 1024'2 12:16P Chart for @S7K Options for @S7K
Jul 17 1035'4 1038'0 1025'4 1029'2 -4'0 1033'2 12:16P Chart for @S7N Options for @S7N
Aug 17 1034'4 1037'2 1025'4 1029'4 -3'4 1033'0 12:16P Chart for @S7Q Options for @S7Q
Sep 17 1022'4 1022'4 1015'0 1015'4 -3'4 1019'0 12:16P Chart for @S7U Options for @S7U
Nov 17 1008'0 1011'4 1001'2 1004'0 -3'0 1007'0 12:16P Chart for @S7X Options for @S7X
Jan 18 1012'2 1014'4 1005'6 1009'2 -2'4 1011'6 12:16P Chart for @S8F Options for @S8F
Mar 18 1012'4 1016'4 1007'4 1010'0 -2'4 1012'4 12:16P Chart for @S8H Options for @S8H
May 18 1010'4 1011'6 1010'4 1011'4 -2'6 1014'2 12:16P Chart for @S8K Options for @S8K
Jul 18 1017'0 1017'0 1012'6 1012'6 -4'2 1017'0 12:16P Chart for @S8N Options for @S8N
Aug 18 1015'4 1'4 1009'2s 12:15P Chart for @S8Q Options for @S8Q
Sep 18 992'0 1'4 989'2s 12:15P Chart for @S8U Options for @S8U
Nov 18 976'0 976'6 970'0 970'0 -3'0 973'0 12:15P Chart for @S8X Options for @S8X
Jan 19 986'2 0'6 974'6s 12:15P Chart for @S9F Options for @S9F
Mar 19 974'6 0'6 974'6s 12:15P Chart for @S9H Options for @S9H
May 19 977'4 0'6 977'4s 12:15P Chart for @S9K Options for @S9K
Jul 19 970'0 0'6 977'0s 12:15P Chart for @S9N Options for @S9N
Aug 19 977'0 0'6 977'0s 12:15P Chart for @S9Q Options for @S9Q
Sep 19 975'4 0'6 975'4s 08:30A Chart for @S9U Options for @S9U
Nov 19 950'0 0'6 958'4s 12:15P Chart for @S9X Options for @S9X
Jul 20 966'4 0'6 966'4s 08:30A Chart for @S0N Options for @S0N
Nov 20 956'0 0'6 955'4s 08:30A Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 124.000 125.325 124.000 125.325 1.575 123.750 12:16P Chart for @LE7G Options for @LE7G
Apr 17 115.625 116.050 115.350 115.750 0.800 114.950 12:15P Chart for @LE7J Options for @LE7J
Jun 17 105.500 106.200 105.300 105.825 0.975 104.850 12:15P Chart for @LE7M Options for @LE7M
Aug 17 101.000 101.675 100.825 101.375 1.050 100.325 12:16P Chart for @LE7Q Options for @LE7Q
Oct 17 101.275 101.900 101.075 101.525 0.875 100.650 12:16P Chart for @LE7V Options for @LE7V
Dec 17 102.250 102.925 102.000 102.550 0.775 101.775 12:15P Chart for @LE7Z Options for @LE7Z
Feb 18 102.500 103.150 102.450 102.750 0.725 102.025 12:15P Chart for @LE8G Options for @LE8G
Apr 18 101.875 101.875 101.725 101.725 0.775 100.950 12:15P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 68.250 69.000 67.875 67.950 -0.075 68.025 12:16P Chart for @HE7J Options for @HE7J
May 17 74.200 74.275 73.675 73.675 -0.300 73.975 12:15P Chart for @HE7K Options for @HE7K
Jun 17 77.825 78.200 77.350 77.425 -0.400 77.825 12:15P Chart for @HE7M Options for @HE7M
Jul 17 77.950 78.300 77.625 77.700 -0.200 77.900 12:15P Chart for @HE7N Options for @HE7N
Aug 17 77.750 78.250 77.600 77.700 77.700 12:15P Chart for @HE7Q Options for @HE7Q
Oct 17 66.975 67.350 66.875 67.000 0.025 66.975 12:15P Chart for @HE7V Options for @HE7V
Dec 17 62.325 62.500 62.100 62.250 0.150 62.100 12:15P Chart for @HE7Z Options for @HE7Z
Feb 18 64.825 64.825 64.825 64.825 -0.075 64.900 12:15P Chart for @HE8G Options for @HE8G
Apr 18 67.675 67.750 67.575 67.750 0.300 67.450 12:15P Chart for @HE8J Options for @HE8J
May 18 74.075 0.500 74.075s 12:14P Chart for @HE8K Options for @HE8K
Jun 18 76.250 0.500 76.200s 12:14P Chart for @HE8M Options for @HE8M
Jul 18 76.700 0.500 76.700s 08:30A Chart for @HE8N Options for @HE8N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 122.675 124.275 122.250 123.725 2.025 121.700 12:16P Chart for @GF7H Options for @GF7H
Apr 17 122.500 123.825 121.975 123.250 1.700 121.550 12:16P Chart for @GF7J Options for @GF7J
May 17 121.900 123.475 121.525 122.825 1.750 121.075 12:16P Chart for @GF7K Options for @GF7K
Aug 17 123.250 124.675 123.250 124.400 1.750 122.650 12:15P Chart for @GF7Q Options for @GF7Q
Sep 17 122.450 123.850 122.325 123.350 1.500 121.850 12:15P Chart for @GF7U Options for @GF7U
Oct 17 120.750 122.775 120.750 122.275 1.650 120.625 12:15P Chart for @GF7V Options for @GF7V
Nov 17 120.425 121.625 120.375 121.300 1.200 120.100 12:15P Chart for @GF7X Options for @GF7X
Jan 18 118.300 118.300 118.300 118.300 1.275 117.025 12:15P Chart for @GF8F Options for @GF8F
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
2/27
Tue
2/28
Wed
3/1
Thu
3/2
Fri
3/3
Weather
Condition
Clear Rain/Snow Mix Clear Clear Clear
Weather Clear Rain/Snow Mix Clear Clear Clear
Temp
L/H (°F)
16/43 28/42 23/44 22/37 21/47
Feels
Like

L/H (°F)
29/37 19/35 11/36 16/29 17/41
Dew Point
(°F)
25 27 20 16 19
Humidity
(%)
58 73 54 53 53
Wind
Speed

(mph)
9 12 14 12 13
Precip
(%)
- 20 - - -
Precip
Amt
(in.)
None S: <1/4
L: 0.02
None None None
Evap
(in./day)
0.06 0.06 0.09 0.07 0.1
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C7H 360'2 -3'6
@S7H 1009'4 -4'0
@W7H 419'6 -11'4
@O7H 251'4 -0'2
Stocks
MSFT 64.119900 -0.500100
WMT 71.650000 -0.740000
XOM 81.529000 0.449000
TWX 98.320000 1.040000



Intraday Commodities
@CH7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  360'2
Change:  -3'6
Bid:  360'0
Ask:  360'2
Today's High:  365'4
Today's Low:  359'4
Volume:  217,648
Open:  364'2
Settle:  364'0
Prev:  364'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2017
12:15:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 8:55AM CST
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 2:18PM CST

Tuesday, February 21, 2017 4:20PM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN